Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 19.65 | 19.89 | 18.80 | 19.01 | 322,722 | -0.22(-1.14%) |
Jul 30, 2007 | 19.60 | 19.77 | 18.89 | 19.23 | 371,277 | -0.08(-0.41%) |
Jul 27, 2007 | 19.21 | 19.88 | 18.35 | 19.31 | 498,669 | -0.09(-0.46%) |
Jul 26, 2007 | 20.99 | 20.99 | 18.39 | 19.40 | 723,279 | -1.60(-7.62%) |
Jul 25, 2007 | 21.20 | 21.67 | 19.86 | 21.00 | 463,549 | -0.11(-0.52%) |
Jul 24, 2007 | 22.44 | 22.44 | 20.48 | 21.11 | 399,395 | -1.40(-6.22%) |
Jul 23, 2007 | 21.89 | 22.97 | 21.46 | 22.51 | 443,370 | +0.66(+3.02%) |
Jul 20, 2007 | 22.22 | 22.25 | 21.47 | 21.85 | 605,895 | -1.40(-6.02%) |
Jul 19, 2007 | 22.31 | 23.38 | 21.73 | 23.25 | 656,374 | +1.26(+5.73%) |
Jul 18, 2007 | 21.60 | 22.24 | 21.46 | 21.99 | 386,082 | +0.25(+1.15%) |
Jul 17, 2007 | 21.80 | 22.11 | 21.52 | 21.74 | 492,546 | +0.13(+0.60%) |
Jul 16, 2007 | 21.84 | 22.75 | 21.47 | 21.61 | 348,569 | -0.11(-0.51%) |
Jul 13, 2007 | 21.53 | 22.30 | 21.40 | 21.72 | 261,212 | -0.05(-0.23%) |
Jul 12, 2007 | 21.85 | 21.93 | 21.71 | 21.77 | 334,599 | +0.12(+0.55%) |
Jul 11, 2007 | 21.87 | 22.00 | 21.55 | 21.65 | 206,366 | -0.04(-0.18%) |
Jul 10, 2007 | 21.64 | 21.99 | 21.37 | 21.69 | 200,434 | +0.06(+0.28%) |
Jul 09, 2007 | 22.24 | 22.24 | 21.63 | 21.63 | 360,353 | -0.32(-1.46%) |
Jul 06, 2007 | 22.07 | 22.20 | 21.60 | 21.95 | 289,986 | +0.14(+0.64%) |
Jul 05, 2007 | 21.83 | 22.25 | 21.47 | 21.81 | 180,869 | +0.27(+1.25%) |
Jul 03, 2007 | 22.30 | 22.35 | 21.31 | 21.54 | 217,339 | -0.16(-0.74%) |
Jul 02, 2007 | 20.00 | 22.00 | 19.98 | 21.70 | 632,689 | +1.72(+8.61%) |
Jun 29, 2007 | 19.82 | 20.52 | 19.82 | 19.98 | 165,974 | +0.19(+0.96%) |
Jun 28, 2007 | 20.05 | 20.10 | 19.72 | 19.79 | 166,170 | -0.18(-0.90%) |
Jun 27, 2007 | 19.97 | 20.00 | 19.40 | 19.97 | 308,611 | -0.17(-0.84%) |
Jun 26, 2007 | 20.12 | 20.49 | 19.75 | 20.14 | 293,802 | +0.21(+1.05%) |
Jun 25, 2007 | 19.60 | 21.34 | 19.60 | 19.93 | 601,995 | +0.26(+1.32%) |
Jun 22, 2007 | 19.48 | 19.86 | 19.29 | 19.67 | 921,782 | +0.13(+0.67%) |
Jun 21, 2007 | 18.63 | 19.64 | 18.58 | 19.54 | 221,533 | +0.94(+5.05%) |
Jun 20, 2007 | 19.32 | 19.59 | 18.55 | 18.60 | 150,900 | -0.68(-3.53%) |
Jun 19, 2007 | 19.62 | 19.79 | 19.27 | 19.28 | 114,100 | -0.35(-1.78%) |
Jun 18, 2007 | 19.75 | 19.77 | 19.63 | 19.63 | 107,700 | -0.02(-0.10%) |
Jun 15, 2007 | 19.80 | 19.80 | 19.25 | 19.65 | 146,200 | +0.22(+1.13%) |
Jun 14, 2007 | 19.16 | 19.60 | 19.09 | 19.43 | 169,300 | +0.55(+2.91%) |
Jun 13, 2007 | 19.27 | 19.27 | 18.56 | 18.88 | 146,600 | -0.36(-1.87%) |
Jun 12, 2007 | 19.35 | 19.38 | 18.82 | 19.24 | 199,500 | -0.25(-1.28%) |
Jun 11, 2007 | 19.29 | 19.73 | 18.93 | 19.49 | 175,404 | +0.32(+1.67%) |
Jun 08, 2007 | 18.13 | 19.33 | 18.09 | 19.17 | 231,158 | +0.87(+4.75%) |
Jun 07, 2007 | 19.89 | 20.01 | 17.87 | 18.30 | 360,887 | -1.60(-8.04%) |
Jun 06, 2007 | 20.05 | 20.07 | 19.26 | 19.90 | 253,729 | -0.16(-0.80%) |
Jun 05, 2007 | 19.59 | 20.39 | 19.59 | 20.06 | 328,281 | +0.51(+2.61%) |
Jun 04, 2007 | 19.16 | 19.59 | 19.16 | 19.55 | 225,286 | +0.51(+2.68%) |
Jun 01, 2007 | 19.26 | 19.40 | 18.94 | 19.04 | 154,297 | -0.07(-0.37%) |
May 31, 2007 | 18.65 | 19.12 | 18.44 | 19.11 | 237,896 | +0.46(+2.47%) |
May 30, 2007 | 18.03 | 18.81 | 18.01 | 18.65 | 221,796 | +0.59(+3.27%) |
May 29, 2007 | 17.74 | 18.40 | 17.50 | 18.06 | 367,248 | +0.61(+3.50%) |
May 25, 2007 | 17.35 | 17.73 | 17.32 | 17.45 | 206,014 | +0.15(+0.87%) |
May 24, 2007 | 17.74 | 17.74 | 17.10 | 17.30 | 203,354 | -0.42(-2.37%) |
May 23, 2007 | 18.50 | 18.50 | 17.55 | 17.72 | 200,349 | -0.79(-4.27%) |
May 22, 2007 | 18.26 | 18.70 | 18.25 | 18.51 | 292,317 | +0.43(+2.38%) |
May 21, 2007 | 17.72 | 18.18 | 17.72 | 18.08 | 198,993 | +0.55(+3.14%) |
May 18, 2007 | 17.48 | 18.19 | 17.09 | 17.53 | 413,879 | +0.24(+1.39%) |
May 17, 2007 | 16.19 | 17.37 | 16.07 | 17.29 | 493,322 | +0.98(+6.01%) |
May 16, 2007 | 15.84 | 16.41 | 15.84 | 16.31 | 190,406 | +0.51(+3.23%) |
May 15, 2007 | 15.83 | 16.36 | 15.29 | 15.80 | 176,212 | +0.02(+0.13%) |
May 14, 2007 | 15.32 | 16.02 | 15.30 | 15.78 | 202,414 | +1.28(+8.83%) |
May 11, 2007 | 14.43 | 14.61 | 14.17 | 14.50 | 83,419 | +0.42(+2.98%) |
May 10, 2007 | 14.39 | 14.79 | 14.08 | 14.08 | 107,976 | -0.37(-2.56%) |
May 09, 2007 | 14.70 | 14.79 | 14.40 | 14.45 | 117,320 | -0.34(-2.30%) |
May 08, 2007 | 14.99 | 15.00 | 14.66 | 14.79 | 73,570 | -0.21(-1.40%) |
May 07, 2007 | 15.16 | 15.16 | 14.87 | 15.00 | 64,877 | -0.09(-0.60%) |
May 04, 2007 | 14.83 | 15.64 | 14.81 | 15.09 | 125,105 | +0.34(+2.31%) |
May 03, 2007 | 14.73 | 14.81 | 14.65 | 14.75 | 64,291 | -0.07(-0.47%) |
May 02, 2007 | 14.62 | 14.96 | 14.47 | 14.82 | 73,555 | +0.29(+2.00%) |